Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.979 | 10.00 | 9.956 | 9.979 | 66,952 | +0.02(+0.17%) |
Aug 30, 2017 | 9.979 | 10.02 | 9.962 | 9.962 | 91,326 | -0.03(-0.28%) |
Aug 29, 2017 | 10.03 | 10.09 | 9.962 | 9.991 | 134,796 | -0.05(-0.45%) |
Aug 28, 2017 | 10.02 | 10.04 | 9.985 | 10.04 | 37,678 | +0.02(+0.23%) |
Aug 25, 2017 | 10.01 | 10.03 | 9.996 | 10.01 | 27,653 | +0.02(+0.17%) |
Aug 24, 2017 | 10.10 | 10.10 | 9.996 | 9.996 | 71,398 | -0.11(-1.07%) |
Aug 23, 2017 | 10.01 | 10.10 | 10.00 | 10.10 | 72,535 | +0.08(+0.82%) |
Aug 22, 2017 | 10.14 | 10.16 | 9.991 | 10.02 | 117,621 | -0.07(-0.67%) |
Aug 21, 2017 | 10.08 | 10.09 | 10.01 | 10.09 | 30,388 | +0.02(+0.22%) |
Aug 18, 2017 | 10.00 | 10.08 | 9.999 | 10.07 | 41,409 | +0.07(+0.68%) |
Aug 17, 2017 | 10.13 | 10.14 | 9.987 | 9.999 | 115,886 | -0.14(-1.34%) |
Aug 16, 2017 | 10.11 | 10.15 | 10.09 | 10.13 | 103,077 | +0.06(+0.62%) |
Aug 15, 2017 | 10.08 | 10.08 | 10.00 | 10.07 | 61,850 | +0.02(+0.22%) |
Aug 14, 2017 | 10.07 | 10.11 | 10.01 | 10.05 | 29,095 | +0.02(+0.23%) |
Aug 11, 2017 | 9.840 | 10.11 | 9.738 | 10.03 | 223,566 | +0.06(+0.62%) |
Aug 10, 2017 | 10.06 | 10.06 | 9.936 | 9.965 | 112,049 | -0.08(-0.79%) |
Aug 09, 2017 | 10.03 | 10.11 | 10.03 | 10.04 | 72,377 | -0.03(-0.28%) |
Aug 08, 2017 | 10.12 | 10.12 | 10.07 | 10.07 | 100,311 | -0.05(-0.45%) |
Aug 07, 2017 | 10.12 | 10.12 | 10.11 | 10.12 | 47,521 | +0.00(+0.00%) |
Aug 04, 2017 | 10.17 | 10.17 | 10.08 | 10.12 | 50,721 | -0.02(-0.17%) |
Aug 03, 2017 | 10.10 | 10.15 | 10.10 | 10.13 | 64,627 | +0.02(+0.22%) |
Aug 02, 2017 | 10.09 | 10.13 | 10.09 | 10.11 | 48,206 | +0.02(+0.17%) |
Aug 01, 2017 | 10.17 | 10.17 | 10.08 | 10.09 | 70,945 | -0.05(-0.45%) |
Jul 31, 2017 | 10.12 | 10.15 | 10.11 | 10.14 | 50,852 | +0.03(+0.34%) |
Jul 28, 2017 | 10.07 | 10.11 | 10.05 | 10.11 | 41,351 | +0.05(+0.45%) |
Jul 27, 2017 | 10.03 | 10.08 | 10.02 | 10.06 | 39,306 | +0.03(+0.34%) |
Jul 26, 2017 | 10.03 | 10.06 | 9.999 | 10.03 | 118,754 | +0.00(+0.00%) |
Jul 25, 2017 | 10.03 | 10.08 | 10.03 | 10.03 | 35,923 | +0.03(+0.34%) |
Jul 24, 2017 | 10.00 | 10.04 | 9.993 | 9.993 | 54,927 | -0.05(-0.45%) |
Jul 21, 2017 | 10.02 | 10.08 | 10.01 | 10.04 | 57,004 | +0.07(+0.68%) |
Jul 20, 2017 | 10.12 | 10.12 | 9.970 | 9.970 | 92,972 | -0.11(-1.08%) |
Jul 19, 2017 | 10.11 | 10.13 | 10.07 | 10.08 | 40,030 | -0.01(-0.11%) |
Jul 18, 2017 | 10.04 | 10.14 | 10.02 | 10.09 | 52,115 | +0.07(+0.73%) |
Jul 17, 2017 | 10.14 | 10.14 | 10.01 | 10.02 | 86,862 | -0.12(-1.17%) |
Jul 14, 2017 | 10.09 | 10.14 | 10.05 | 10.14 | 36,837 | +0.04(+0.39%) |
Jul 13, 2017 | 10.10 | 10.11 | 10.05 | 10.10 | 74,022 | -0.01(-0.11%) |
Jul 12, 2017 | 10.12 | 10.14 | 10.09 | 10.11 | 74,265 | -0.01(-0.11%) |
Jul 11, 2017 | 10.07 | 10.12 | 10.07 | 10.12 | 35,668 | +0.02(+0.22%) |
Jul 10, 2017 | 10.13 | 10.13 | 10.07 | 10.10 | 71,465 | -0.03(-0.28%) |
Jul 07, 2017 | 10.10 | 10.13 | 10.06 | 10.12 | 65,027 | +0.10(+0.95%) |
Jul 06, 2017 | 10.05 | 10.08 | 9.967 | 10.03 | 48,740 | -0.04(-0.39%) |
Jul 05, 2017 | 10.07 | 10.10 | 10.02 | 10.07 | 66,336 | -0.01(-0.11%) |
Jul 03, 2017 | 10.13 | 10.13 | 10.06 | 10.08 | 59,257 | +0.00(+0.00%) |
Jun 30, 2017 | 10.10 | 10.11 | 9.989 | 10.08 | 66,117 | +0.06(+0.62%) |
Jun 29, 2017 | 10.07 | 10.07 | 9.973 | 10.02 | 42,495 | -0.01(-0.06%) |
Jun 28, 2017 | 9.967 | 10.05 | 9.967 | 10.02 | 80,612 | +0.06(+0.57%) |
Jun 27, 2017 | 10.03 | 10.03 | 9.939 | 9.967 | 93,370 | -0.03(-0.28%) |
Jun 26, 2017 | 9.961 | 10.03 | 9.888 | 9.995 | 140,294 | +0.12(+1.20%) |
Jun 23, 2017 | 9.939 | 9.939 | 9.864 | 9.877 | 26,382 | -0.03(-0.28%) |
Jun 22, 2017 | 9.989 | 9.989 | 9.882 | 9.905 | 82,631 | -0.02(-0.23%) |
Jun 21, 2017 | 10.02 | 10.03 | 9.911 | 9.927 | 58,284 | -0.03(-0.30%) |
Jun 20, 2017 | 9.991 | 9.991 | 9.946 | 9.957 | 26,937 | -0.02(-0.19%) |
Jun 19, 2017 | 10.01 | 10.01 | 9.957 | 9.976 | 36,192 | -0.00(-0.04%) |
Jun 16, 2017 | 10.01 | 10.01 | 9.946 | 9.980 | 51,279 | +0.00(+0.00%) |
Jun 15, 2017 | 10.00 | 10.02 | 9.941 | 9.980 | 148,421 | -0.04(-0.45%) |
Jun 14, 2017 | 10.04 | 10.05 | 9.974 | 10.02 | 53,716 | +0.05(+0.51%) |
Jun 13, 2017 | 9.985 | 10.02 | 9.952 | 9.974 | 42,188 | -0.01(-0.11%) |
Jun 12, 2017 | 10.06 | 10.06 | 9.949 | 9.985 | 81,978 | -0.02(-0.22%) |
Jun 09, 2017 | 10.05 | 10.05 | 9.991 | 10.01 | 34,151 | -0.01(-0.06%) |
Jun 08, 2017 | 10.06 | 10.06 | 9.996 | 10.01 | 43,315 | -0.05(-0.50%) |
Jun 07, 2017 | 10.06 | 10.07 | 10.04 | 10.06 | 41,256 | +0.02(+0.22%) |
Jun 06, 2017 | 10.01 | 10.06 | 10.01 | 10.04 | 42,606 | +0.02(+0.22%) |
Jun 05, 2017 | 10.05 | 10.06 | 9.991 | 10.02 | 63,411 | -0.04(-0.39%) |
Jun 02, 2017 | 10.01 | 10.06 | 9.974 | 10.06 | 109,858 | +0.04(+0.45%) |